HealthStream, Inc. - HSTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26.52	26.68	26.68	26.75	26.39	217,296
August 15, 2025	26.19	26.49	26.46	26.54	26.04	242,501
August 14, 2025	26.38	25.94	25.94	26.46	25.91	131,847
August 13, 2025	26.58	26.55	26.55	26.83	26.5	188,300
August 12, 2025	26.14	26.52	26.52	26.53	25.99	135,100
August 11, 2025	26.06	25.96	25.96	26.49	25.78	184,400
August 08, 2025	26.1	25.98	25.98	26.25	25.8	116,904
August 07, 2025	26.31	25.94	25.94	26.47	25.84	171,234
August 06, 2025	26.02	26.09	26.09	26.18	25.63	289,519
August 05, 2025	26.1	25.74	25.74	26.57	25.55	333,512
August 04, 2025	25.7	26.05	26.05	26.14	25.7	247,596
August 01, 2025	26.01	25.65	25.65	26.01	25.36	229,800
July 31, 2025	26.1	26.16	26.16	26.3	25.93	203,943
July 30, 2025	26.51	26.32	26.32	26.98	26.24	254,300
July 29, 2025	26.95	26.53	26.53	27	26.53	95,300
July 28, 2025	26.73	26.79	26.79	26.89	26.64	94,400
July 25, 2025	26.95	26.75	26.75	27.07	26.68	127,100
July 24, 2025	27.16	26.95	26.95	27.18	26.91	109,412
July 23, 2025	26.65	27.14	27.14	27.16	26.65	179,700
July 22, 2025	26.87	26.61	26.61	27.2	26.61	215,904
July 21, 2025	26.39	26.89	26.89	27.14	26.27	203,250
July 18, 2025	27.19	26.28	26.28	27.19	26.1	211,120
July 17, 2025	27	27.04	27.04	27.19	26.99	128,406
July 16, 2025	26.81	27.08	27.08	27.28	26.81	153,622
July 15, 2025	27.04	26.7	26.7	27.6	26.68	161,931
July 14, 2025	26.62	27.1	27.1	27.12	26.5	140,200
July 11, 2025	27.04	26.6	26.6	27.38	26.58	149,100
July 10, 2025	27.31	27.21	27.21	27.6	27.14	143,903
July 09, 2025	27.5	27.4	27.4	27.51	27.17	131,900
July 08, 2025	27.54	27.46	27.46	27.73	27.39	142,400
July 07, 2025	27.69	27.59	27.59	27.95	27.55	138,013
July 03, 2025	27.85	27.8	27.8	28	27.65	46,131
July 02, 2025	27.7	27.75	27.75	27.9	27.48	147,013
July 01, 2025	27.5	27.73	27.73	27.98	27.43	157,300
June 30, 2025	27.64	27.67	27.67	28.07	27.34	132,900
June 27, 2025	27.32	27.55	27.55	27.73	27.22	290,700
June 26, 2025	26.9	27.29	27.29	27.3	26.6	97,422
June 25, 2025	27.12	26.8	26.8	27.12	26.78	121,900
June 24, 2025	27.4	27.08	27.08	27.45	26.99	165,216
June 23, 2025	26.68	27.26	27.26	27.37	26.47	207,400
June 20, 2025	27.67	26.6	26.6	27.67	25.72	708,118
June 18, 2025	27.35	27.42	27.42	27.58	27.23	195,100
June 17, 2025	27.28	27.39	27.39	27.56	27.16	210,206
June 16, 2025	27.46	27.51	27.51	27.67	27.18	188,407
June 13, 2025	27.1	27.25	27.25	27.82	27.1	229,321
June 12, 2025	27.79	27.45	27.45	27.96	27.39	216,400
June 11, 2025	28.18	27.88	27.88	28.26	27.88	139,629
June 10, 2025	28.3	28.13	28.13	28.47	27.99	210,134
June 09, 2025	28.65	28.22	28.22	28.65	28.14	136,700
June 06, 2025	28.47	28.53	28.53	28.58	28.31	139,716
June 05, 2025	28.42	28.3	28.3	28.48	28.21	132,316
June 04, 2025	28.59	28.36	28.36	28.76	28.29	172,017
June 03, 2025	28.13	28.73	28.73	29.06	28.08	189,500
June 02, 2025	27.96	28.24	28.24	28.26	27.83	235,711
May 30, 2025	27.84	28.02	28.02	28.21	27.74	194,310
May 29, 2025	28.08	27.89	27.89	28.36	27.84	153,808
May 28, 2025	27.77	28.06	28.06	28.07	27.65	257,100
May 27, 2025	27.67	27.9	27.9	28.08	27.54	262,800
May 23, 2025	27.51	27.35	27.35	27.99	27.34	216,238
May 22, 2025	28.2	27.82	27.82	28.5	27.75	313,700

HealthStream, Inc. (HSTM) NASDAQ